Historical Stock Prices

(ETF)
FYC 
$30.1
*  
0.14
0.47%
Get FYC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FYC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 30.1 30.1599 30.1 30.1 6,543
12/23/2014 29.9335 30.0681 29.9335 29.96 2,988
12/22/2014 29.69 29.88 29.68 29.8506 9,761
12/19/2014 29.76 29.784 29.49 29.74 13,045
12/18/2014 29.63 29.7 29.3607 29.622 44,450
12/17/2014 29.14 29.2 28.5499 29.1479 10,828
12/16/2014 28.73 28.88 28.51 28.51 8,570
12/15/2014 29.01 29.01 28.52 28.66 6,856
12/12/2014 28.72 29.012 28.72 28.86 19,534
12/11/2014 29.15 29.51 29.106 29.2 22,895
12/10/2014 29.41 29.4699 28.97 29.0567 23,989
12/09/2014 28.79 29.62 28.79 29.61 9,915
12/08/2014 29.43 29.6199 29.0014 29.089 8,927
12/05/2014 29.47 29.5752 29.3775 29.4 21,870
12/04/2014 29.36 29.396 29.22 29.25 16,381
12/03/2014 29.08 29.51 29.08 29.51 8,141
12/02/2014 28.73 29.16 28.73 29.11 17,561
12/01/2014 29.58 29.58 28.7301 28.8236 14,094
11/28/2014 29.54 29.54 29.49 29.51 3,876
11/26/2014 29.45 29.56 29.42 29.56 6,829
11/25/2014 29.49 29.498 29.34 29.38 16,700
11/24/2014 29.201 29.4106 29.201 29.4106 6,667
11/21/2014 29.38 29.38 29.01 29.06 9,648
11/20/2014 28.62 29.02 28.62 29.02 18,029
11/19/2014 29.12 29.12 28.63 28.7 15,281
11/18/2014 29.05 29.22 29.016 29.14 21,804
11/17/2014 29.11 29.11 28.92 28.958 9,464
11/14/2014 29.231 29.289 29.16 29.242 11,142
11/13/2014 29.53 29.53 29.18 29.22 24,456
11/12/2014 29.25 29.489 29.215 29.47 15,769
11/11/2014 29.26 29.27 29.16 29.23 6,579
11/10/2014 29.09 29.1988 29.02 29.17 26,214
11/07/2014 29.12 29.12 28.841 29.03 17,571
11/06/2014 29.0101 29.12 29.0101 29.12 13,711
11/05/2014 29.29 29.29 29.01 29.13 12,457
11/04/2014 29.22 29.22 29.09 29.22 10,943
11/03/2014 29.41 29.46 29.23 29.2469 30,948
10/31/2014 29.1015 29.35 29.1015 29.35 49,335
10/30/2014 28.41 28.87 28.386 28.77 23,240
10/29/2014 28.65 28.65 28.32 28.49 22,222
10/28/2014 28.27 28.59 28.27 28.59 10,321
10/27/2014 27.4771 27.7795 27.39 27.7795 50,450
10/24/2014 27.75 27.78 27.61 27.74 20,221
10/23/2014 27.71 27.8724 27.71 27.73 15,027
10/22/2014 27.658 27.71 27.27 27.28 12,469
10/21/2014 27.323 27.59 27.323 27.59 55,436
10/20/2014 26.924 27.1 26.9 27.1 5,001
10/17/2014 27.26 27.26 26.74 26.82 30,266
10/16/2014 26.7675 26.98 26.6101 26.942 16,387
10/15/2014 26.16 26.75 25.66 26.66 23,172
10/14/2014 26.76 26.76 26.32 26.331 9,475
10/13/2014 26.342 26.56 26.15 26.24 8,740
10/10/2014 26.73 26.73 26.38 26.394 8,624
10/09/2014 27.24 27.24 26.55 26.55 94,209
10/08/2014 26.7 27.223 26.5833 27.218 78,489
10/07/2014 27.09 27.1994 26.88 26.88 3,567
10/06/2014 27.64 27.64 27.3 27.35 13,812
10/03/2014 27.7 27.74 27.55 27.62 8,997
10/02/2014 27.09 27.4496 26.74 27.4496 70,668
10/01/2014 27.6 27.71 27.08 27.08 117,255
09/30/2014 27.937 28.06 27.67 27.67 9,217
09/29/2014 27.9039 28.13 27.9039 28.05 3,796
09/26/2014 27.9859 28.03 27.9859 27.9978 14,966
09/25/2014 28.16 28.162 27.73 27.8998 7,870
09/24/2014 28.01 28.37 27.99 28.36 3,298
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?